Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.50 | 17.70 | 17.13 | 17.29 | 595,771 | -0.30(-1.71%) |
Jul 29, 2021 | 17.38 | 18.07 | 17.38 | 17.59 | 709,919 | +0.12(+0.69%) |
Jul 28, 2021 | 17.18 | 17.64 | 17.15 | 17.47 | 460,203 | +0.32(+1.87%) |
Jul 27, 2021 | 17.59 | 17.62 | 16.73 | 17.15 | 636,149 | -0.52(-2.94%) |
Jul 26, 2021 | 17.55 | 17.84 | 17.54 | 17.67 | 586,089 | +0.03(+0.17%) |
Jul 23, 2021 | 17.40 | 17.67 | 17.31 | 17.64 | 744,256 | +0.29(+1.67%) |
Jul 22, 2021 | 17.48 | 17.73 | 17.25 | 17.35 | 650,550 | -0.02(-0.12%) |
Jul 21, 2021 | 16.51 | 17.37 | 16.40 | 17.37 | 1,091,312 | +0.90(+5.46%) |
Jul 20, 2021 | 15.97 | 16.80 | 15.84 | 16.47 | 1,089,374 | +0.52(+3.26%) |
Jul 19, 2021 | 15.75 | 16.27 | 15.58 | 15.95 | 773,065 | -0.16(-0.99%) |
Jul 16, 2021 | 16.42 | 16.57 | 16.10 | 16.11 | 570,413 | -0.09(-0.56%) |
Jul 15, 2021 | 16.81 | 16.97 | 16.03 | 16.20 | 881,641 | -0.66(-3.91%) |
Jul 14, 2021 | 17.55 | 17.74 | 16.80 | 16.86 | 704,377 | -0.55(-3.16%) |
Jul 13, 2021 | 17.39 | 17.58 | 17.24 | 17.41 | 828,045 | -0.01(-0.06%) |
Jul 12, 2021 | 17.60 | 17.76 | 17.31 | 17.42 | 597,663 | -0.21(-1.19%) |
Jul 09, 2021 | 17.38 | 17.65 | 17.20 | 17.63 | 579,890 | +0.25(+1.44%) |
Jul 08, 2021 | 17.06 | 17.60 | 16.90 | 17.38 | 697,242 | -0.10(-0.57%) |
Jul 07, 2021 | 17.85 | 17.92 | 17.26 | 17.48 | 741,974 | -0.29(-1.63%) |
Jul 06, 2021 | 17.36 | 18.14 | 17.36 | 17.77 | 866,633 | +0.45(+2.60%) |
Jul 02, 2021 | 17.49 | 17.65 | 17.23 | 17.32 | 667,475 | +0.04(+0.23%) |
Jul 01, 2021 | 17.25 | 17.31 | 16.86 | 17.28 | 1,308,504 | +0.03(+0.17%) |
Jun 30, 2021 | 18.32 | 18.32 | 17.21 | 17.25 | 1,163,907 | -1.13(-6.15%) |
Jun 29, 2021 | 18.30 | 18.39 | 18.03 | 18.38 | 942,110 | +0.16(+0.88%) |
Jun 28, 2021 | 18.40 | 18.64 | 17.96 | 18.22 | 1,134,452 | -0.07(-0.38%) |
Jun 25, 2021 | 18.16 | 18.39 | 18.07 | 18.29 | 1,960,039 | +0.12(+0.66%) |
Jun 24, 2021 | 18.14 | 18.39 | 17.95 | 18.17 | 901,111 | +0.19(+1.06%) |
Jun 23, 2021 | 17.30 | 18.29 | 17.29 | 17.98 | 1,893,712 | +0.68(+3.93%) |
Jun 22, 2021 | 17.14 | 17.84 | 17.01 | 17.30 | 2,651,019 | +0.16(+0.93%) |
Jun 21, 2021 | 16.76 | 17.30 | 16.60 | 17.14 | 2,304,290 | +0.30(+1.78%) |
Jun 18, 2021 | 16.56 | 16.90 | 16.45 | 16.84 | 1,482,455 | +0.31(+1.88%) |
Jun 17, 2021 | 16.20 | 16.73 | 16.13 | 16.53 | 1,101,983 | +0.14(+0.85%) |
Jun 16, 2021 | 16.00 | 16.39 | 15.76 | 16.39 | 1,400,040 | +0.32(+1.99%) |
Jun 15, 2021 | 15.97 | 16.37 | 15.79 | 16.07 | 1,255,498 | -0.12(-0.74%) |
Jun 14, 2021 | 15.65 | 16.21 | 15.56 | 16.19 | 1,368,041 | +0.57(+3.65%) |
Jun 11, 2021 | 15.14 | 15.66 | 15.12 | 15.62 | 1,519,329 | +0.51(+3.38%) |
Jun 10, 2021 | 14.91 | 15.15 | 14.80 | 15.11 | 727,326 | +0.16(+1.07%) |
Jun 09, 2021 | 15.34 | 15.49 | 14.93 | 14.95 | 724,569 | -0.27(-1.77%) |
Jun 08, 2021 | 15.00 | 15.40 | 14.95 | 15.22 | 677,000 | +0.23(+1.53%) |
Jun 07, 2021 | 14.95 | 15.09 | 14.71 | 14.99 | 632,551 | +0.06(+0.40%) |
Jun 04, 2021 | 14.90 | 15.17 | 14.88 | 14.93 | 642,317 | +0.08(+0.54%) |
Jun 03, 2021 | 15.09 | 15.10 | 14.70 | 14.85 | 711,550 | -0.36(-2.37%) |
Jun 02, 2021 | 15.00 | 15.22 | 14.85 | 15.21 | 912,357 | +0.23(+1.54%) |
Jun 01, 2021 | 15.34 | 15.34 | 14.66 | 14.98 | 2,114,640 | -0.49(-3.17%) |
May 28, 2021 | 15.31 | 15.66 | 15.18 | 15.47 | 824,552 | +0.41(+2.72%) |
May 27, 2021 | 14.84 | 15.32 | 14.19 | 15.06 | 1,500,208 | +0.02(+0.13%) |
May 26, 2021 | 14.99 | 15.14 | 14.91 | 15.04 | 1,015,903 | +0.26(+1.76%) |
May 25, 2021 | 14.98 | 15.30 | 14.77 | 14.78 | 945,844 | -0.24(-1.60%) |
May 24, 2021 | 15.23 | 15.39 | 14.98 | 15.02 | 810,471 | +0.04(+0.27%) |
May 21, 2021 | 15.05 | 15.32 | 14.97 | 14.98 | 982,333 | +0.12(+0.81%) |
May 20, 2021 | 14.70 | 14.96 | 14.53 | 14.86 | 751,869 | +0.32(+2.20%) |
May 19, 2021 | 14.37 | 14.61 | 14.14 | 14.54 | 679,603 | -0.14(-0.95%) |
May 18, 2021 | 14.49 | 14.97 | 14.41 | 14.68 | 691,254 | +0.09(+0.62%) |
May 17, 2021 | 14.61 | 14.83 | 14.37 | 14.59 | 573,109 | -0.21(-1.42%) |
May 14, 2021 | 14.62 | 15.10 | 14.62 | 14.80 | 982,539 | +0.32(+2.21%) |
May 13, 2021 | 14.61 | 15.06 | 14.07 | 14.48 | 989,160 | +0.05(+0.35%) |
May 12, 2021 | 14.89 | 15.00 | 14.31 | 14.43 | 1,005,696 | -0.75(-4.94%) |
May 11, 2021 | 14.11 | 15.38 | 14.10 | 15.18 | 705,156 | +0.34(+2.29%) |
May 10, 2021 | 15.50 | 15.60 | 14.84 | 14.84 | 905,435 | -0.81(-5.18%) |
May 07, 2021 | 15.58 | 16.16 | 15.44 | 15.65 | 579,010 | +0.32(+2.09%) |
May 06, 2021 | 15.56 | 15.56 | 14.87 | 15.33 | 740,879 | -0.31(-1.98%) |
May 05, 2021 | 15.75 | 15.90 | 15.45 | 15.64 | 631,928 | +0.20(+1.30%) |
May 04, 2021 | 15.60 | 15.60 | 14.68 | 15.44 | 1,125,410 | -0.43(-2.71%) |